Tập đoàn Bảo Việt (bvh)

75.20
-0.50
(-0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-5.60 -6.89% 13,167,200 1,240,500 97.8
71.30
86
75.20
2 tháng
(2026-01-19) 		4.40 6.17% 38,179,700 6,388,700 485.1
67.80
86
75.20
3 tháng
(2025-12-18) 		22.30 41.76% 62,733,200 5,015,400 391.5
53.40
86
75.20
6 tháng
(2025-09-19) 		18.89 33.25% 89,328,500 2,319,800 246.1
46.21
86
75.20
12 tháng
(2025-03-24) 		24.48 47.80% 171,678,300 6,482,118 422.1
38.36
86
75.20
24 tháng
(2024-03-28) 		34.19 82.36% 328,960,300 6,409,688 419.4
36.91
86
75.20
36 tháng
(2023-04-03) 		29.84 65.06% 469,890,000 1,580,195 202.5
36.41
86
75.20
60 tháng
(2021-04-13) 		23.08 43.86% 1,022,318,600 1,697,586 114.8
36.41
86
75.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2010
27.81
 217,660 28.07 28.52 27.49 135,720 540 5.8
02/03/2010
28.07
 169,020 29.50 29.50 28.07 60,200 69,080 -0.4
01/03/2010
29.50
 302,320 29.17 29.56 29.17 174,080 40,400 6.1
26/02/2010
29.17
 326,410 27.81 29.17 27.36 291,390 2,800 12.9
25/02/2010
27.81
 328,580 26.52 27.81 26.58 267,300 120,500 6.2
24/02/2010
26.52
 495,890 27.88 27.88 26.52 301,820 3,550 12.2
23/02/2010
27.88
 395,140 29.30 29.30 27.88 296,950 20,820 12.0
22/02/2010
29.30
 368,570 28.14 29.50 29.17 201,470 85,000 5.3
12/02/2010
28.14
 388,970 26.84 28.14 27.42 203,040 39,000 7.1
11/02/2010
26.84
 325,360 25.61 26.84 25.61 195,070 440 8.0
10/02/2010
25.61
 178,290 24.64 25.61 24.89 119,950 24,000 3.7
09/02/2010
24.64
 216,700 24.76 24.76 24.38 208,520 164,920 1.7
08/02/2010
24.76
 108,030 24.76 24.76 24.57 104,750 10,000 3.6
05/02/2010
24.76
 204,660 24.76 24.76 24.25 154,700 2,000 5.8
04/02/2010
24.76
 175,140 24.64 24.89 24.64 137,540 15,000 4.7
03/02/2010
24.64
 264,120 23.60 24.64 23.79 202,970 8,500 7.3
02/02/2010
23.60
 102,760 23.34 23.60 23.14 97,950 0 3.5
01/02/2010
23.34
 155,650 23.01 23.34 23.14 73,500 14,400 2.1
29/01/2010
23.01
 149,100 22.82 23.01 22.75 122,690 10,290 4.0
28/01/2010
22.82
 190,950 22.37 22.82 22.37 145,300 11,010 4.7
27/01/2010
22.37
 150,780 23.01 23.01 22.37 142,800 0 5.0
26/01/2010
23.01
 142,040 22.63 23.01 22.75 130,090 0 4.6
25/01/2010
22.63
 171,620 22.37 22.63 22.37 121,450 23,670 3.4
22/01/2010
22.37
 207,660 22.24 22.50 21.52 178,510 77,000 3.5
21/01/2010
22.24
 211,050 22.69 22.69 22.04 197,800 11,350 6.4
20/01/2010
22.69
 305,620 22.50 23.01 22.50 233,780 9,500 7.9
19/01/2010
22.50
 282,220 21.59 22.50 21.72 228,660 13,500 7.3
18/01/2010
21.59
 112,160 22.69 22.69 21.59 86,610 10,000 2.6
15/01/2010
22.69
 278,200 22.04 22.69 22.04 167,340 2,400 5.7
14/01/2010
22.04
 303,360 21.00 22.04 21.72 92,650 1,150 3.1
13/01/2010
21.00
 603,080 20.03 21.00 20.42 549,360 3,770 17.4
12/01/2010
20.03
 152,270 20.42 20.49 20.03 134,390 20,440 3.6
11/01/2010
20.42
 99,820 20.42 20.68 19.90 67,390 330 2.1
08/01/2010
20.42
 257,750 20.36 20.94 20.36 196,340 0 6.2
07/01/2010
20.36
 101,420 20.68 20.68 20.10 79,380 500 2.5
06/01/2010
20.68
 203,390 20.75 20.75 19.97 143,710 76,000 2.2
05/01/2010
20.75
 200,100 20.62 21.39 20.55 125,850 38,000 2.8
04/01/2010
20.62
 142,420 19.84 20.68 19.45 60,970 57,000 0.1
31/12/2009
19.84
 52,360 20.81 21.39 19.84 100 0 0
30/12/2009
20.81
 297,880 19.84 20.81 19.19 23,090 38,000 0
29/12/2009
19.84
 298,440 19.45 20.10 18.80 96,320 57,930 0
28/12/2009
19.45
 199,160 20.36 20.36 19.38 95,600 19,050 0
25/12/2009
20.36
 264,560 20.16 20.87 20.29 152,280 114,000 0
24/12/2009
20.16
 282,910 19.25 20.16 18.87 104,310 76,040 0
23/12/2009
19.25
 312,520 18.80 19.25 18.41 193,380 76,180 0
22/12/2009
18.80
 322,200 18.61 19.06 17.83 196,880 19,100 0
21/12/2009
18.61
 123,850 17.76 18.61 18.28 54,800 19,900 0
18/12/2009
17.76
 203,780 16.92 17.76 17.05 141,500 1,000 0
17/12/2009
16.92
 354,550 16.86 16.99 16.53 316,110 2,840 0
16/12/2009
16.86
 560,080 16.21 16.86 16.01 379,090 175,000 0
15/12/2009
16.21
 305,930 15.49 16.21 15.49 180,210 76,910 0
14/12/2009
15.49
 157,210 14.78 15.49 14.59 75,160 40,480 0
11/12/2009
14.78
 162,110 15.56 15.56 14.78 104,130 13,440 0
10/12/2009
15.56
 96,910 16.08 16.21 15.56 30,510 20,650 0
09/12/2009
16.08
 150,780 16.92 16.92 16.08 63,810 20,000 0
08/12/2009
16.92
 105,740 17.44 17.44 16.92 44,000 45,200 0
07/12/2009
17.44
 150,320 17.63 17.63 17.18 25,430 85,500 0
04/12/2009
17.63
 76,580 17.83 18.15 17.50 28,850 46,970 0
03/12/2009
17.83
 110,660 17.89 18.74 17.18 59,910 42,500 0
02/12/2009
17.89
 195,880 18.35 18.41 17.89 139,510 41,000 0
01/12/2009
18.35
 187,720 17.50 18.35 17.50 62,900 4,730 0
30/11/2009
17.50
 81,100 17.37 17.83 17.18 1,410 300 0
27/11/2009
17.37
 155,060 17.37 18.22 16.53 17,940 0 0
26/11/2009
17.37
 68,230 18.28 18.28 17.37 22,010 4,000 0
25/11/2009
18.28
 122,030 19.19 19.19 18.28 42,230 0 0
24/11/2009
19.19
 245,140 19.32 19.45 18.54 63,460 70,310 0
23/11/2009
19.32
 192,660 20.29 20.36 19.32 3,100 120,000 0
20/11/2009
20.29
 193,150 20.23 20.42 19.90 75,850 108,500 0
19/11/2009
20.23
 223,730 20.75 20.75 19.84 82,300 162,000 0
18/11/2009
20.75
 340,860 19.84 20.75 19.90 209,260 125,000 0
17/11/2009
19.84
 239,310 20.03 20.10 19.32 160,440 159,840 0
16/11/2009
20.03
 200,240 20.36 20.42 19.71 83,280 160,440 0
13/11/2009
20.36
 229,150 20.62 20.62 19.77 104,470 129,120 0
12/11/2009
20.62
 217,620 20.42 20.87 20.42 84,750 103,000 0
11/11/2009
20.42
 211,200 20.23 20.75 20.23 150,690 146,000 0
10/11/2009
20.23
 338,110 20.94 20.94 19.97 141,400 205,000 0
09/11/2009
20.94
 360,940 22.04 22.04 20.94 175,860 227,000 0
06/11/2009
22.04
 237,390 21.91 22.63 21.78 162,110 125,000 0
05/11/2009
21.91
 221,340 21.72 22.43 21.72 78,730 115,000 0
04/11/2009
21.72
 238,860 21.72 22.30 21.07 112,260 93,000 0
03/11/2009
21.72
 299,980 22.50 22.50 21.59 167,750 151,000 0
02/11/2009
22.50
 525,040 23.66 23.66 22.50 366,400 185,000 0
30/10/2009
23.66
 612,190 22.88 23.99 23.34 434,710 361,000 0
29/10/2009
22.88
 393,430 24.05 24.05 22.88 169,380 61,000 0
28/10/2009
24.05
 581,180 23.73 24.05 23.79 327,430 86,000 0
27/10/2009
23.73
 507,320 24.96 24.96 23.73 71,420 64,000 0
26/10/2009
24.96
 1,433,120 23.79 24.96 24.64 180,460 176,270 0
23/10/2009
23.79
 355,990 22.69 23.79 23.79 1,200 64,200 0
22/10/2009
22.69
 324,820 22.37 22.69 22.56 139,610 79,500 0
21/10/2009
22.37
 503,150 22.56 23.08 22.37 41,970 283,030 0
20/10/2009
22.56
 241,200 22.63 22.95 22.56 54,960 61,000 0
19/10/2009
22.63
 245,590 22.69 22.69 22.50 111,680 72,030 0
16/10/2009
22.69
 302,880 23.08 23.08 22.69 17,430 100,000 0
15/10/2009
23.08
 343,180 23.01 23.66 22.82 82,010 92,000 0
14/10/2009
23.01
 351,080 22.69 23.08 22.69 117,440 92,000 0
13/10/2009
22.69
 256,480 23.08 23.08 22.56 33,230 93,020 0
12/10/2009
23.08
 277,940 22.82 23.27 22.82 139,780 86,540 0
09/10/2009
22.82
 201,850 22.69 23.21 22.69 93,920 83,000 0
08/10/2009
22.69
 192,390 22.56 22.69 22.30 113,140 92,540 0
07/10/2009
22.56
 211,180 21.98 22.82 22.37 1,120 95,770 0

Chính sách bảo mật | Điều khoản sử dụng |